Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.03 | 23.41 | 23.03 | 23.41 | 23.41 | 3,000 |
Apr 25, 2024 | 22.34 | 23.30 | 22.34 | 23.30 | 23.30 | 5,500 |
Apr 24, 2024 | 22.41 | 22.74 | 22.41 | 22.74 | 22.74 | 3,700 |
Apr 23, 2024 | 22.70 | 22.96 | 22.56 | 22.68 | 22.68 | 3,800 |
Apr 22, 2024 | 23.00 | 23.41 | 22.70 | 22.70 | 22.70 | 7,700 |
Apr 19, 2024 | 22.50 | 23.25 | 22.42 | 22.76 | 22.76 | 10,500 |
Apr 18, 2024 | 22.43 | 22.80 | 22.31 | 22.75 | 22.75 | 22,000 |
Apr 17, 2024 | 22.37 | 22.71 | 22.37 | 22.38 | 22.38 | 5,800 |
Apr 16, 2024 | 22.32 | 22.75 | 22.05 | 22.37 | 22.37 | 26,800 |
Apr 15, 2024 | 21.80 | 22.93 | 21.80 | 22.12 | 22.12 | 8,900 |
Apr 12, 2024 | 22.17 | 22.22 | 21.80 | 21.81 | 21.81 | 9,800 |
Apr 11, 2024 | 22.25 | 22.62 | 22.01 | 22.01 | 22.01 | 8,900 |
Apr 10, 2024 | 22.20 | 22.44 | 22.20 | 22.24 | 22.24 | 4,000 |
Apr 09, 2024 | 22.38 | 22.63 | 22.33 | 22.42 | 22.42 | 6,200 |
Apr 08, 2024 | 22.44 | 22.76 | 22.31 | 22.48 | 22.48 | 5,000 |
Apr 05, 2024 | 21.97 | 22.56 | 21.97 | 22.50 | 22.50 | 14,000 |
Apr 04, 2024 | 22.29 | 22.46 | 21.80 | 22.17 | 22.17 | 7,000 |
Apr 03, 2024 | 22.15 | 22.49 | 21.98 | 22.04 | 22.04 | 16,400 |
Apr 02, 2024 | 22.37 | 22.37 | 22.01 | 22.19 | 22.19 | 17,100 |
Apr 01, 2024 | 22.14 | 22.38 | 22.02 | 22.37 | 22.37 | 5,900 |
Mar 28, 2024 | 22.55 | 22.58 | 22.29 | 22.31 | 22.31 | 6,700 |
Mar 27, 2024 | 23.11 | 23.11 | 22.36 | 22.36 | 22.36 | 7,500 |
Mar 26, 2024 | 22.88 | 22.88 | 22.31 | 22.65 | 22.65 | 23,000 |
Mar 25, 2024 | 22.50 | 22.75 | 22.23 | 22.75 | 22.75 | 8,900 |
Mar 22, 2024 | 22.74 | 22.79 | 22.35 | 22.78 | 22.78 | 4,100 |
Mar 21, 2024 | 22.65 | 23.06 | 22.50 | 22.98 | 22.98 | 10,100 |
Mar 20, 2024 | 21.73 | 22.61 | 21.57 | 22.52 | 22.52 | 17,600 |
Mar 19, 2024 | 22.18 | 22.30 | 21.79 | 21.84 | 21.84 | 23,400 |
Mar 18, 2024 | 22.60 | 22.81 | 22.05 | 22.06 | 22.06 | 19,900 |
Mar 15, 2024 | 22.92 | 23.12 | 22.65 | 22.70 | 22.70 | 16,000 |
Mar 15, 2024 | 0.6 Dividend | |||||
Mar 14, 2024 | 23.58 | 23.93 | 23.09 | 23.20 | 22.60 | 27,800 |
Mar 13, 2024 | 23.55 | 23.95 | 23.35 | 23.41 | 22.80 | 10,200 |
Mar 12, 2024 | 23.58 | 23.66 | 23.31 | 23.40 | 22.79 | 27,100 |
Mar 11, 2024 | 24.50 | 24.50 | 23.45 | 23.59 | 22.98 | 12,000 |
Mar 08, 2024 | 24.50 | 24.67 | 24.11 | 24.50 | 23.87 | 13,400 |
Mar 07, 2024 | 24.35 | 24.49 | 23.46 | 24.30 | 23.67 | 10,300 |
Mar 06, 2024 | 23.32 | 24.25 | 23.10 | 24.04 | 23.42 | 15,200 |
Mar 05, 2024 | 23.00 | 23.45 | 23.00 | 23.39 | 22.79 | 15,400 |
Mar 04, 2024 | 22.88 | 23.26 | 22.80 | 23.10 | 22.50 | 8,100 |
Mar 01, 2024 | 22.97 | 23.24 | 22.61 | 22.62 | 22.03 | 12,700 |
Feb 29, 2024 | 22.60 | 23.19 | 22.46 | 22.62 | 22.03 | 17,500 |
Feb 28, 2024 | 23.66 | 23.73 | 22.61 | 22.61 | 22.03 | 9,600 |
Feb 27, 2024 | 24.22 | 24.50 | 23.72 | 23.90 | 23.28 | 11,400 |
Feb 26, 2024 | 24.24 | 24.39 | 23.86 | 24.18 | 23.55 | 19,000 |
Feb 23, 2024 | 23.42 | 24.24 | 23.39 | 24.24 | 23.61 | 11,200 |
Feb 22, 2024 | 23.48 | 23.96 | 23.41 | 23.74 | 23.13 | 12,400 |
Feb 21, 2024 | 24.26 | 24.26 | 23.55 | 23.59 | 22.98 | 5,600 |
Feb 20, 2024 | 23.78 | 24.70 | 23.40 | 24.50 | 23.87 | 14,400 |
Feb 16, 2024 | 23.21 | 23.87 | 23.21 | 23.72 | 23.11 | 7,600 |
Feb 16, 2024 | 0.25 Dividend | |||||
Feb 15, 2024 | 23.36 | 23.79 | 23.30 | 23.79 | 22.93 | 5,100 |
Feb 14, 2024 | 22.95 | 23.60 | 22.69 | 23.59 | 22.74 | 13,900 |
Feb 13, 2024 | 23.79 | 23.79 | 22.75 | 22.90 | 22.07 | 11,300 |
Feb 12, 2024 | 23.79 | 23.81 | 23.24 | 23.24 | 22.40 | 11,200 |
Feb 09, 2024 | 23.47 | 23.79 | 23.20 | 23.79 | 22.93 | 10,000 |
Feb 08, 2024 | 23.01 | 23.99 | 23.01 | 23.61 | 22.76 | 8,000 |
Feb 07, 2024 | 23.68 | 23.68 | 23.01 | 23.01 | 22.18 | 12,100 |
Feb 06, 2024 | 23.54 | 23.89 | 23.43 | 23.80 | 22.94 | 14,900 |
Feb 05, 2024 | 23.96 | 23.96 | 23.21 | 23.57 | 22.72 | 36,400 |
Feb 02, 2024 | 23.55 | 24.00 | 23.30 | 24.00 | 23.13 | 9,100 |
Feb 01, 2024 | 23.86 | 23.99 | 23.57 | 23.97 | 23.10 | 5,800 |
Jan 31, 2024 | 23.67 | 23.90 | 23.43 | 23.62 | 22.77 | 10,000 |
Jan 30, 2024 | 23.64 | 23.99 | 23.45 | 23.45 | 22.60 | 8,800 |
Jan 29, 2024 | 24.09 | 24.09 | 23.47 | 23.64 | 22.79 | 18,700 |
Jan 26, 2024 | 24.00 | 24.19 | 23.65 | 23.99 | 23.12 | 9,500 |
Jan 25, 2024 | 23.74 | 24.20 | 23.54 | 24.00 | 23.13 | 13,600 |
Jan 24, 2024 | 23.35 | 23.78 | 23.20 | 23.74 | 22.88 | 11,300 |
Jan 23, 2024 | 23.96 | 23.96 | 23.03 | 23.03 | 22.20 | 38,200 |
Jan 22, 2024 | 22.72 | 23.84 | 22.53 | 23.66 | 22.81 | 29,400 |
Jan 19, 2024 | 22.07 | 22.81 | 21.52 | 22.63 | 21.81 | 32,400 |
Jan 18, 2024 | 21.79 | 22.55 | 21.59 | 22.09 | 21.29 | 24,300 |
Jan 17, 2024 | 22.06 | 22.60 | 21.45 | 21.81 | 21.02 | 32,300 |
Jan 16, 2024 | 22.09 | 22.95 | 21.59 | 22.39 | 21.58 | 36,900 |
Jan 12, 2024 | 21.41 | 22.58 | 21.18 | 21.85 | 21.06 | 43,000 |
Jan 11, 2024 | 21.85 | 21.99 | 21.08 | 21.38 | 20.61 | 25,000 |
Jan 10, 2024 | 21.31 | 22.18 | 21.10 | 21.79 | 21.00 | 30,700 |
Jan 09, 2024 | 22.19 | 22.76 | 21.18 | 21.41 | 20.64 | 28,100 |
Jan 08, 2024 | 23.61 | 23.85 | 22.02 | 22.20 | 21.40 | 35,000 |
Jan 05, 2024 | 23.61 | 24.00 | 22.73 | 23.42 | 22.57 | 13,200 |
Jan 04, 2024 | 23.22 | 23.59 | 23.02 | 23.23 | 22.39 | 20,500 |
Jan 03, 2024 | 22.61 | 23.25 | 22.57 | 23.13 | 22.30 | 18,400 |
Jan 02, 2024 | 22.00 | 22.76 | 21.83 | 22.61 | 21.79 | 15,200 |
Dec 29, 2023 | 22.25 | 22.82 | 21.85 | 22.26 | 21.46 | 10,400 |
Dec 28, 2023 | 22.39 | 22.79 | 21.33 | 22.07 | 21.27 | 53,800 |
Dec 27, 2023 | 22.78 | 22.79 | 22.06 | 22.37 | 21.56 | 20,700 |
Dec 26, 2023 | 22.05 | 22.82 | 21.59 | 22.70 | 21.88 | 33,900 |
Dec 22, 2023 | 21.12 | 21.98 | 21.00 | 21.98 | 21.19 | 18,900 |
Dec 21, 2023 | 21.61 | 22.08 | 20.18 | 20.73 | 19.98 | 57,100 |
Dec 20, 2023 | 23.87 | 24.80 | 22.09 | 22.09 | 21.29 | 59,100 |
Dec 19, 2023 | 24.54 | 24.77 | 23.63 | 24.22 | 23.35 | 68,800 |
Dec 19, 2023 | 2 Dividend | |||||
Dec 18, 2023 | 25.98 | 27.00 | 25.77 | 26.75 | 23.86 | 213,100 |
Dec 15, 2023 | 25.99 | 26.00 | 25.14 | 25.45 | 22.70 | 96,500 |
Dec 14, 2023 | 25.10 | 25.20 | 24.43 | 25.14 | 22.42 | 32,700 |
Dec 13, 2023 | 23.50 | 25.02 | 23.44 | 25.02 | 22.31 | 62,000 |
Dec 12, 2023 | 23.25 | 23.72 | 23.00 | 23.56 | 21.01 | 13,900 |
Dec 11, 2023 | 23.04 | 23.75 | 22.73 | 23.28 | 20.76 | 20,500 |
Dec 08, 2023 | 21.14 | 23.05 | 20.71 | 22.85 | 20.38 | 52,000 |
Dec 07, 2023 | 20.20 | 20.42 | 20.00 | 20.41 | 18.20 | 13,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |